Singapore markets close in 6 hours 39 minutes
Straits Times Index
3,303.60 +6.71 (+0.20%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,397.15 +190.02 (+1.04%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,707.39 +2,354.12 (+4.10%) CMC Crypto 200
1,279.32 +8.57 (+0.68%)
Carvana Co. (CVNA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240531C00050000 | 2024-04-25 2:25PM EDT | 50.00 | 27.15 | 65.35 | 68.20 | 0.00 | - | 1 | 11 | 150.59% |
| CVNA240531C00055000 | 2024-04-25 10:53AM EDT | 55.00 | 20.50 | 60.40 | 63.30 | 0.00 | - | - | 1 | 140.53% |
| CVNA240531C00063000 | 2024-04-29 10:09AM EDT | 63.00 | 25.51 | 52.65 | 55.45 | 0.00 | - | 1 | 1 | 127.83% |
| CVNA240531C00065000 | 2024-04-16 10:13AM EDT | 65.00 | 11.45 | 50.70 | 53.40 | 0.00 | - | - | 1 | 122.17% |
| CVNA240531C00068000 | 2024-04-16 11:36AM EDT | 68.00 | 10.15 | 47.75 | 50.50 | 0.00 | - | - | 2 | 116.99% |
| CVNA240531C00069000 | 2024-04-16 10:59AM EDT | 69.00 | 9.50 | 46.75 | 49.50 | 0.00 | - | - | 2 | 114.26% |
| CVNA240531C00070000 | 2024-05-02 2:06PM EDT | 70.00 | 45.05 | 45.90 | 48.55 | +24.51 | +119.33% | 10 | 5 | 115.14% |
| CVNA240531C00071000 | 2024-04-23 9:45AM EDT | 71.00 | 10.40 | 44.85 | 47.60 | 0.00 | - | 1 | 2 | 112.40% |
| CVNA240531C00072000 | 2024-05-02 11:49AM EDT | 72.00 | 46.11 | 43.90 | 46.65 | +35.91 | +352.06% | 8 | 1 | 111.38% |
| CVNA240531C00073000 | 2024-04-22 1:27PM EDT | 73.00 | 7.45 | 42.85 | 45.70 | 0.00 | - | - | 1 | 108.69% |
| CVNA240531C00074000 | 2024-05-02 12:07PM EDT | 74.00 | 42.00 | 41.95 | 44.70 | +32.85 | +359.02% | 19 | 19 | 107.57% |
| CVNA240531C00075000 | 2024-05-02 11:59AM EDT | 75.00 | 42.07 | 41.10 | 43.70 | +26.64 | +172.65% | 3 | 4 | 107.08% |
| CVNA240531C00076000 | 2024-04-15 12:31PM EDT | 76.00 | 7.36 | 40.00 | 42.75 | 0.00 | - | - | 1 | 103.71% |
| CVNA240531C00080000 | 2024-05-02 3:45PM EDT | 80.00 | 37.22 | 36.80 | 38.50 | +25.37 | +214.09% | 5 | 9 | 100.10% |
| CVNA240531C00081000 | 2024-04-26 12:21PM EDT | 81.00 | 10.55 | 35.75 | 37.60 | 0.00 | - | 2 | 5 | 98.00% |
| CVNA240531C00082000 | 2024-05-02 9:34AM EDT | 82.00 | 39.60 | 34.85 | 36.50 | +32.59 | +464.91% | 2 | 3 | 95.41% |
| CVNA240531C00083000 | 2024-05-02 9:57AM EDT | 83.00 | 37.77 | 33.40 | 35.80 | +26.62 | +238.74% | 2 | 2 | 91.21% |
| CVNA240531C00084000 | 2024-05-01 11:03AM EDT | 84.00 | 9.76 | 32.65 | 34.70 | 0.00 | - | 30 | 32 | 90.23% |
| CVNA240531C00085000 | 2024-05-02 3:58PM EDT | 85.00 | 32.92 | 31.30 | 34.00 | +20.22 | +159.21% | 11 | 26 | 87.21% |
| CVNA240531C00086000 | 2024-05-02 9:43AM EDT | 86.00 | 31.00 | 31.25 | 32.80 | +20.40 | +192.45% | 3 | 29 | 91.75% |
| CVNA240531C00089000 | 2024-04-29 9:41AM EDT | 89.00 | 28.00 | 27.60 | 30.00 | +19.10 | +214.61% | 2 | 14 | 80.03% |
| CVNA240531C00090000 | 2024-05-02 3:16PM EDT | 90.00 | 28.20 | 27.60 | 29.05 | +17.50 | +163.55% | 4 | 28 | 86.11% |
| CVNA240531C00091000 | 2024-05-02 9:35AM EDT | 91.00 | 30.50 | 26.60 | 28.10 | +20.50 | +205.00% | 1 | 1 | 83.84% |
| CVNA240531C00092000 | 2024-04-30 11:58AM EDT | 92.00 | 5.37 | 26.10 | 27.20 | 0.00 | - | 2 | 41 | 85.47% |
| CVNA240531C00095000 | 2024-05-02 3:36PM EDT | 95.00 | 25.08 | 23.65 | 24.60 | +17.98 | +253.24% | 20 | 29 | 83.42% |
| CVNA240531C00100000 | 2024-05-02 3:29PM EDT | 100.00 | 21.85 | 19.40 | 21.30 | +16.30 | +293.69% | 191 | 175 | 82.57% |
| CVNA240531C00105000 | 2024-05-02 10:40AM EDT | 105.00 | 17.79 | 16.05 | 17.45 | +13.47 | +311.81% | 3 | 18 | 80.22% |
| CVNA240531C00110000 | 2024-05-02 2:17PM EDT | 110.00 | 13.50 | 12.95 | 14.15 | +10.38 | +332.69% | 26 | 32 | 78.42% |
| CVNA240531C00115000 | 2024-05-02 3:42PM EDT | 115.00 | 11.12 | 10.60 | 11.45 | +8.22 | +283.45% | 25 | 3 | 78.97% |
| CVNA240531C00120000 | 2024-05-02 3:46PM EDT | 120.00 | 8.20 | 8.40 | 9.45 | +6.39 | +353.04% | 56 | 27 | 79.76% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240531P00045000 | 2024-05-02 12:57PM EDT | 45.00 | 0.06 | 0.04 | 0.06 | -0.16 | -72.73% | 150 | 16 | 133.59% |
| CVNA240531P00050000 | 2024-05-02 10:27AM EDT | 50.00 | 0.05 | 0.00 | 0.25 | -0.57 | -91.94% | 2 | 23 | 134.18% |
| CVNA240531P00055000 | 2024-05-02 9:50AM EDT | 55.00 | 0.14 | 0.04 | 0.50 | -0.66 | -82.50% | 2 | 37 | 134.57% |
| CVNA240531P00058000 | 2024-05-02 12:31PM EDT | 58.00 | 0.20 | 0.05 | 0.30 | -0.83 | -80.58% | 6 | 17 | 117.77% |
| CVNA240531P00059000 | 2024-05-02 11:32AM EDT | 59.00 | 0.15 | 0.05 | 0.57 | -1.23 | -89.13% | 19 | 18 | 126.07% |
| CVNA240531P00060000 | 2024-05-02 12:15PM EDT | 60.00 | 0.25 | 0.07 | 0.32 | -0.88 | -77.88% | 91 | 82 | 114.45% |
| CVNA240531P00064000 | 2024-05-01 9:40AM EDT | 64.00 | 0.35 | 0.07 | 0.62 | -1.68 | -82.76% | 1 | 5 | 114.65% |
| CVNA240531P00065000 | 2024-05-02 3:27PM EDT | 65.00 | 0.22 | 0.05 | 0.43 | -2.78 | -92.67% | 4 | 22 | 105.47% |
| CVNA240531P00066000 | 2024-04-29 3:28PM EDT | 66.00 | 0.70 | 0.09 | 0.67 | -2.12 | -75.18% | 1 | 13 | 111.43% |
| CVNA240531P00067000 | 2024-04-22 11:01AM EDT | 67.00 | 7.95 | 0.09 | 0.67 | 0.00 | - | - | 5 | 108.79% |
| CVNA240531P00068000 | 2024-05-02 11:33AM EDT | 68.00 | 0.25 | 0.01 | 0.51 | -2.91 | -92.09% | 3 | 54 | 99.51% |
| CVNA240531P00069000 | 2024-04-29 3:06PM EDT | 69.00 | 3.50 | 0.13 | 0.54 | 0.00 | - | 39 | 39 | 101.47% |
| CVNA240531P00070000 | 2024-05-02 1:10PM EDT | 70.00 | 0.34 | 0.25 | 0.62 | -3.06 | -90.00% | 10 | 37 | 103.91% |
| CVNA240531P00071000 | 2024-04-30 11:37AM EDT | 71.00 | 4.75 | 0.00 | 0.78 | 0.00 | - | 1 | 5 | 99.32% |
| CVNA240531P00072000 | 2024-05-02 11:04AM EDT | 72.00 | 0.20 | 0.10 | 0.81 | -3.63 | -94.78% | 1 | 45 | 99.80% |
| CVNA240531P00073000 | 2024-05-02 10:56AM EDT | 73.00 | 0.33 | 0.00 | 0.83 | -4.62 | -93.33% | 1 | 5 | 95.61% |
| CVNA240531P00074000 | 2024-05-01 3:48PM EDT | 74.00 | 4.40 | 0.03 | 0.87 | 0.00 | - | 4 | 18 | 94.73% |
| CVNA240531P00075000 | 2024-05-02 12:28PM EDT | 75.00 | 0.50 | 0.35 | 0.91 | -3.39 | -87.15% | 30 | 36 | 98.88% |
| CVNA240531P00076000 | 2024-05-02 12:50PM EDT | 76.00 | 0.55 | 0.17 | 1.04 | -4.30 | -88.66% | 22 | 6 | 95.56% |
| CVNA240531P00077000 | 2024-05-01 3:51PM EDT | 77.00 | 6.17 | 0.04 | 1.01 | 0.00 | - | 1 | 4 | 90.38% |
| CVNA240531P00078000 | 2024-05-02 3:52PM EDT | 78.00 | 0.61 | 0.47 | 0.73 | -5.61 | -90.19% | 9 | 11 | 90.53% |
| CVNA240531P00080000 | 2024-05-02 3:14PM EDT | 80.00 | 0.60 | 0.56 | 0.84 | -6.36 | -91.38% | 43 | 80 | 88.77% |
| CVNA240531P00081000 | 2024-05-02 2:05PM EDT | 81.00 | 0.85 | 0.56 | 0.84 | -7.20 | -89.44% | 1 | 4 | 86.33% |
| CVNA240531P00082000 | 2024-05-02 3:52PM EDT | 82.00 | 0.85 | 0.56 | 0.87 | -6.95 | -89.10% | 9 | 11 | 84.38% |
| CVNA240531P00083000 | 2024-05-02 3:52PM EDT | 83.00 | 0.90 | 0.56 | 0.98 | -7.40 | -89.16% | 74 | 20 | 83.45% |
| CVNA240531P00086000 | 2024-05-02 1:14PM EDT | 86.00 | 1.42 | 0.56 | 1.39 | -8.58 | -85.80% | 3 | 2 | 81.05% |
| CVNA240531P00087000 | 2024-05-02 12:15PM EDT | 87.00 | 1.34 | 1.09 | 1.44 | -9.16 | -87.24% | 17 | 7 | 84.42% |
| CVNA240531P00092000 | 2024-05-02 3:14PM EDT | 92.00 | 1.96 | 1.65 | 2.00 | -14.74 | -88.26% | 249 | 0 | 80.81% |
| CVNA240531P00095000 | 2024-05-02 12:47PM EDT | 95.00 | 2.70 | 2.13 | 2.63 | -23.95 | -89.87% | 59 | 4 | 80.35% |
© 2024 Yahoo. All rights reserved.